5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
+7.06%
3 MONTH PERFORMANCE
+21.23%
6 MONTH PERFORMANCE
+13.40%
YEAR-TO-DATE PERFORMANCE
+9.71%
1 YEAR PERFORMANCE
+11.65%
Tyson Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $63.75 | $64.33 (0.91%) | $64.33 | $63.46 | 1.83 M | $22.19 B |
| 02/18/2026 | $62.93 | $63.96 (1.64%) | $64.06 | $62.62 | 2.94 M | $22.07 B |
| 02/17/2026 | $64.07 | $62.90 (-1.83%) | $64.56 | $62.18 | 2.58 M | $21.70 B |
| 02/13/2026 | $63.42 | $63.94 (0.82%) | $64.13 | $63.16 | 2.12 M | $22.06 B |
| 02/12/2026 | $64.38 | $63.31 (-1.66%) | $64.53 | $63.24 | 2.26 M | $21.84 B |
| 02/11/2026 | $64.51 | $64.34 (-0.26%) | $64.99 | $64.22 | 1.86 M | $22.20 B |
| 02/10/2026 | $65.42 | $64.96 (-0.7%) | $65.95 | $64.35 | 2.17 M | $22.41 B |
| 02/09/2026 | $65.37 | $65.40 (0.05%) | $65.55 | $64.75 | 2.36 M | $22.56 B |
| 02/06/2026 | $65.41 | $65.26 (-0.23%) | $66.41 | $64.33 | 2.77 M | $22.51 B |
| 02/05/2026 | $65.43 | $65.20 (-0.35%) | $65.72 | $64.72 | 1.95 M | $22.49 B |
| 02/04/2026 | $65.27 | $65.00 (-0.41%) | $66.00 | $64.64 | 3.33 M | $22.43 B |
| 02/03/2026 | $65.23 | $64.76 (-0.72%) | $65.46 | $63.42 | 4.96 M | $22.34 B |
| 02/02/2026 | $63.89 | $65.74 (2.9%) | $66.15 | $62.85 | 4.21 M | $22.68 B |
| 01/30/2026 | $65.17 | $65.33 (0.25%) | $65.96 | $64.64 | 4.43 M | $22.54 B |
| 01/29/2026 | $64.94 | $65.22 (0.43%) | $65.89 | $64.91 | 2.77 M | $22.50 B |
| 01/28/2026 | $65.55 | $64.60 (-1.45%) | $65.96 | $64.33 | 3.12 M | $22.29 B |
| 01/27/2026 | $63.62 | $65.75 (3.35%) | $65.85 | $63.47 | 3.55 M | $22.68 B |
| 01/26/2026 | $62.00 | $63.73 (2.79%) | $63.75 | $61.92 | 4.00 M | $21.99 B |
| 01/23/2026 | $61.11 | $61.66 (0.9%) | $61.88 | $60.89 | 3.43 M | $21.27 B |
| 01/22/2026 | $59.88 | $61.12 (2.07%) | $61.13 | $59.81 | 4.43 M | $21.09 B |
| 01/21/2026 | $61.13 | $59.99 (-1.86%) | $61.44 | $59.85 | 2.73 M | $20.70 B |
| 01/20/2026 | $59.75 | $60.90 (1.92%) | $61.38 | $59.57 | 3.79 M | $21.01 B |
| 01/16/2026 | $60.36 | $60.07 (-0.48%) | $60.66 | $59.60 | 1.84 M | $20.72 B |
| 01/15/2026 | $60.41 | $60.43 (0.03%) | $60.74 | $59.87 | 2.72 M | $20.85 B |
| 01/14/2026 | $60.18 | $60.44 (0.43%) | $60.78 | $60.10 | 1.83 M | $20.85 B |
| 01/13/2026 | $59.62 | $60.08 (0.77%) | $60.13 | $59.21 | 2.61 M | $20.73 B |
| 01/12/2026 | $58.17 | $59.42 (2.15%) | $59.45 | $57.82 | 3.66 M | $20.50 B |
| 01/09/2026 | $57.46 | $58.03 (0.99%) | $58.09 | $57.03 | 2.37 M | $20.02 B |
| 01/08/2026 | $56.95 | $57.37 (0.74%) | $57.92 | $56.69 | 3.48 M | $19.79 B |
| 01/07/2026 | $55.95 | $56.20 (0.45%) | $56.49 | $55.70 | 3.38 M | $19.39 B |
| 01/06/2026 | $57.02 | $55.97 (-1.84%) | $57.29 | $55.89 | 3.22 M | $19.31 B |
| 01/05/2026 | $57.66 | $57.13 (-0.92%) | $57.76 | $56.81 | 2.59 M | $19.71 B |
| 01/02/2026 | $58.57 | $58.04 (-0.9%) | $58.57 | $57.72 | 1.75 M | $20.02 B |
| 12/31/2025 | $59.12 | $58.62 (-0.85%) | $59.12 | $58.61 | 1.48 M | $20.22 B |
| 12/30/2025 | $58.74 | $59.18 (0.75%) | $59.41 | $58.45 | 2.60 M | $20.42 B |
| 12/29/2025 | $58.53 | $58.58 (0.09%) | $58.65 | $58.27 | 1.70 M | $20.21 B |
| 12/26/2025 | $58.22 | $58.56 (0.58%) | $58.65 | $58.09 | 1.09 M | $20.20 B |
| 12/24/2025 | $57.80 | $58.26 (0.8%) | $58.38 | $57.79 | 623.42 K | $20.10 B |
| 12/23/2025 | $58.58 | $57.79 (-1.35%) | $58.58 | $57.50 | 1.77 M | $19.94 B |
| 12/22/2025 | $58.25 | $58.64 (0.67%) | $58.76 | $58.07 | 1.75 M | $20.23 B |
| 12/19/2025 | $58.12 | $58.47 (0.6%) | $58.74 | $57.81 | 5.30 M | $20.17 B |
| 12/18/2025 | $58.48 | $58.25 (-0.39%) | $58.64 | $58.13 | 2.52 M | $20.10 B |
| 12/17/2025 | $58.23 | $58.50 (0.46%) | $58.53 | $57.97 | 2.03 M | $20.18 B |
| 12/16/2025 | $59.83 | $58.19 (-2.74%) | $59.91 | $58.15 | 2.63 M | $20.08 B |
| 12/15/2025 | $60.41 | $59.53 (-1.46%) | $60.47 | $59.07 | 3.46 M | $20.54 B |
| 12/12/2025 | $59.58 | $59.91 (0.55%) | $60.38 | $59.13 | 3.88 M | $20.67 B |
| 12/11/2025 | $57.93 | $59.56 (2.81%) | $59.65 | $57.90 | 4.99 M | $20.55 B |
| 12/10/2025 | $56.02 | $57.67 (2.95%) | $57.83 | $55.95 | 4.96 M | $19.90 B |
| 12/09/2025 | $55.96 | $55.91 (-0.09%) | $56.22 | $55.40 | 2.85 M | $19.29 B |
| 12/08/2025 | $56.80 | $56.22 (-1.02%) | $56.86 | $55.85 | 3.05 M | $19.40 B |
| 12/05/2025 | $56.02 | $56.92 (1.61%) | $56.98 | $55.82 | 3.44 M | $19.64 B |
| 12/04/2025 | $56.91 | $56.14 (-1.35%) | $57.15 | $56.02 | 2.32 M | $19.37 B |
| 12/03/2025 | $57.48 | $56.78 (-1.22%) | $58.01 | $56.78 | 3.54 M | $19.59 B |
| 12/02/2025 | $57.85 | $57.34 (-0.88%) | $58.20 | $57.05 | 3.23 M | $19.78 B |
| 12/01/2025 | $57.50 | $58.30 (1.39%) | $58.67 | $57.49 | 3.70 M | $20.11 B |
| 11/28/2025 | $57.78 | $58.05 (0.47%) | $58.42 | $57.78 | 1.66 M | $20.03 B |
| 11/26/2025 | $57.19 | $57.91 (1.26%) | $58.23 | $57.15 | 2.53 M | $19.98 B |
| 11/25/2025 | $57.46 | $57.14 (-0.56%) | $57.90 | $56.69 | 3.50 M | $19.71 B |
| 11/24/2025 | $53.73 | $57.17 (6.4%) | $57.68 | $53.71 | 8.87 M | $19.72 B |
| 11/21/2025 | $53.07 | $53.67 (1.13%) | $54.10 | $52.90 | 3.35 M | $18.52 B |
| 11/20/2025 | $53.01 | $52.71 (-0.57%) | $53.66 | $52.65 | 3.17 M | $18.18 B |
| 11/19/2025 | $53.58 | $53.05 (-0.99%) | $53.87 | $53.01 | 2.70 M | $18.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
